XT SingGovBond SG$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-12 | KV4.SI | SGD | $154.2200 | $154.2200 | $154.2200 | $154.1000 | $154.4900 | 40 | |
| 2024-09-11 | KV4.SI | SGD | $154.2000 | $154.2000 | $154.2000 | $154.0700 | $154.4700 | 30 | |
| 2024-09-10 | KV4.SI | SGD | $153.0200 | $0.0000 | $0.0000 | $153.2700 | $153.6700 | 0 | |
| 2024-09-09 | KV4.SI | SGD | $153.0200 | $153.0200 | $153.0200 | $153.0300 | $153.4400 | 200 | |
| 2024-09-06 | KV4.SI | SGD | $151.3100 | $0.0000 | $0.0000 | $153.0800 | $153.4900 | 0 | |
| 2024-09-05 | KV4.SI | SGD | $151.3100 | $0.0000 | $0.0000 | $152.2600 | $152.6700 | 0 | |
| 2024-09-04 | KV4.SI | SGD | $151.3100 | $151.3100 | $151.3100 | $151.9600 | $151.9800 | 578 | |
| 2024-09-03 | KV4.SI | SGD | $151.7600 | $0.0000 | $0.0000 | $150.8700 | $151.2900 | 0 | |
| 2024-09-02 | KV4.SI | SGD | $151.7600 | $0.0000 | $0.0000 | $150.8900 | $151.3100 | 0 | |
| 2024-08-30 | KV4.SI | SGD | $151.7600 | $0.0000 | $0.0000 | $151.5500 | $151.9700 | 0 | |
| 2024-08-29 | KV4.SI | SGD | $151.7600 | $151.3600 | $151.7600 | $151.4100 | $151.8400 | 639 | |
| 2024-08-28 | KV4.SI | SGD | $151.0300 | $0.0000 | $0.0000 | $151.4700 | $151.9000 | 0 | |
| 2024-08-27 | KV4.SI | SGD | $151.0300 | $0.0000 | $0.0000 | $150.8500 | $151.2800 | 0 | |
| 2024-08-26 | KV4.SI | SGD | $151.0300 | $151.0300 | $151.0300 | $151.1500 | $151.5800 | 2 | |
| 2024-08-23 | KV4.SI | SGD | $150.6000 | $0.0000 | $0.0000 | $150.8300 | $151.2600 | 0 | |
| 2024-08-22 | KV4.SI | SGD | $150.6000 | $0.0000 | $0.0000 | $150.7900 | $151.2300 | 0 | |
| 2024-08-21 | KV4.SI | SGD | $150.6000 | $150.6000 | $150.6000 | $0.0000 | $0.0000 | 8 | |
| 2024-08-20 | KV4.SI | SGD | $150.8000 | $150.8000 | $150.8000 | $150.2100 | $150.6500 | 15 | |
| 2024-08-19 | KV4.SI | SGD | $150.6700 | $0.0000 | $0.0000 | $150.1900 | $150.6300 | 0 | |
| 2024-08-16 | KV4.SI | SGD | $150.6700 | $0.0000 | $0.0000 | $149.9500 | $150.4000 | 0 | |
| 2024-08-15 | KV4.SI | SGD | $150.6700 | $150.6700 | $151.1700 | $150.2600 | $150.7100 | 492 | |
| 2024-08-14 | KV4.SI | SGD | $151.1600 | $0.0000 | $0.0000 | $150.3000 | $150.7600 | 0 | |
| 2024-08-13 | KV4.SI | SGD | $151.1600 | $0.0000 | $0.0000 | $149.8900 | $150.2700 | 0 | |
| 2024-08-12 | KV4.SI | SGD | $151.1600 | $0.0000 | $0.0000 | $149.3500 | $149.7300 | 0 | |
| 2024-08-08 | KV4.SI | SGD | $151.1600 | $0.0000 | $0.0000 | $149.6400 | $150.1700 | 0 | |
| 2024-08-07 | KV4.SI | SGD | $151.1600 | $0.0000 | $0.0000 | $150.0400 | $150.5900 | 0 | |
| 2024-08-06 | KV4.SI | SGD | $151.1600 | $151.1600 | $151.1600 | $151.0100 | $151.3900 | 471 | |
| 2024-08-05 | KV4.SI | SGD | $150.2100 | $0.0000 | $0.0000 | $151.8600 | $152.2500 | 0 | |
| 2024-08-02 | KV4.SI | SGD | $150.2100 | $0.0000 | $0.0000 | $150.6800 | $150.9900 | 0 | |
| 2024-08-01 | KV4.SI | SGD | $150.2100 | $150.0000 | $150.4900 | $149.9000 | $150.2100 | 848 | |
| 2024-07-31 | KV4.SI | SGD | $148.1100 | $0.0000 | $0.0000 | $149.7200 | $150.0200 | 0 | |
| 2024-07-30 | KV4.SI | SGD | $148.1100 | $0.0000 | $0.0000 | $148.7800 | $149.0900 | 0 | |
| 2024-07-29 | KV4.SI | SGD | $148.1100 | $0.0000 | $0.0000 | $148.6300 | $148.9300 | 0 | |
| 2024-07-26 | KV4.SI | SGD | $148.1100 | $148.1100 | $148.1100 | $147.7900 | $148.0800 | 468 | |
| 2024-07-25 | KV4.SI | SGD | $147.7000 | $147.7000 | $147.7000 | $148.2000 | $148.4900 | 4 | |
| 2024-07-24 | KV4.SI | SGD | $147.1900 | $147.1900 | $147.2000 | $147.4500 | $147.7500 | 590 | |
| 2024-07-23 | KV4.SI | SGD | $147.7500 | $147.7500 | $147.7500 | $145.5600 | $0.0000 | 70 | |
| 2024-07-22 | KV4.SI | SGD | $148.4700 | $0.0000 | $0.0000 | $147.3000 | $147.6100 | 0 | |
| 2024-07-19 | KV4.SI | SGD | $148.4700 | $0.0000 | $0.0000 | $147.6300 | $147.9300 | 0 | |
| 2024-07-18 | KV4.SI | SGD | $148.4700 | $0.0000 | $0.0000 | $148.2100 | $148.5100 | 0 | |
| 2024-07-17 | KV4.SI | SGD | $148.4700 | $148.4000 | $148.4700 | $148.3600 | $148.6700 | 800 | |
| 2024-07-16 | KV4.SI | SGD | $148.0000 | $147.9900 | $148.0000 | $148.2500 | $148.3000 | 1,191 | |
| 2024-07-15 | KV4.SI | SGD | $147.3800 | $147.3800 | $147.3800 | $0.0000 | $148.3000 | 839 | |
| 2024-07-12 | KV4.SI | SGD | $146.2400 | $0.0000 | $0.0000 | $147.1600 | $147.4200 | 0 | |
| 2024-07-11 | KV4.SI | SGD | $146.2400 | $0.0000 | $0.0000 | $146.3300 | $146.5900 | 0 | |
| 2024-07-10 | KV4.SI | SGD | $146.2400 | $0.0000 | $0.0000 | $146.3600 | $146.6200 | 0 | |
| 2024-07-09 | KV4.SI | SGD | $146.2400 | $146.2400 | $146.2500 | $146.1600 | $146.4300 | 35 | |
| 2024-07-08 | KV4.SI | SGD | $146.0700 | $0.0000 | $0.0000 | $0.0000 | $148.3000 | 0 | |
| 2024-07-05 | KV4.SI | SGD | $146.0700 | $146.0700 | $146.1400 | $146.1400 | $146.4100 | 72 | |
| 2024-07-04 | KV4.SI | SGD | $145.8900 | $0.0000 | $0.0000 | $145.8700 | $146.1400 | 0 |